Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 3,194 | 3,234 | 3,158 | 3,174 | 3,174 | -26 (-0.81%) | 374,900 |
2 Oct 2023 | JPY | 3,206 | 3,247 | 3,191 | 3,200 | 3,200 | -6 (-0.19%) | 277,500 |
29 Sep 2023 | JPY | 3,220 | 3,220 | 3,175 | 3,206 | 3,206 | +16 (+0.50%) | 251,800 |
28 Sep 2023 | JPY | 3,177 | 3,218 | 3,157 | 3,190 | 3,190 | +7 (+0.22%) | 268,100 |
27 Sep 2023 | JPY | 3,155 | 3,185 | 3,106 | 3,183 | 3,183 | +32 (+1.02%) | 203,400 |
26 Sep 2023 | JPY | 3,135 | 3,174 | 3,113 | 3,151 | 3,151 | +1 (+0.03%) | 150,900 |
25 Sep 2023 | JPY | 3,158 | 3,165 | 3,111 | 3,150 | 3,150 | +25 (+0.80%) | 201,600 |
22 Sep 2023 | JPY | 3,143 | 3,171 | 3,103 | 3,125 | 3,125 | -18 (-0.57%) | 344,300 |
21 Sep 2023 | JPY | 3,147 | 3,170 | 3,122 | 3,143 | 3,143 | -4 (-0.13%) | 198,600 |
20 Sep 2023 | JPY | 3,137 | 3,175 | 3,128 | 3,147 | 3,147 | +11 (+0.35%) | 293,100 |
19 Sep 2023 | JPY | 3,163 | 3,173 | 3,081 | 3,136 | 3,136 | +113 (+3.74%) | 545,200 |
15 Sep 2023 | JPY | 2,978 | 3,037 | 2,978 | 3,023 | 3,023 | +41.5 (+1.39%) | 300,000 |
14 Sep 2023 | JPY | 2,950 | 3,007 | 2,915.5 | 2,981.5 | 2,981.5 | +39.5 (+1.34%) | 321,000 |
13 Sep 2023 | JPY | 2,904 | 2,947.5 | 2,881 | 2,942 | 2,942 | +32.5 (+1.12%) | 221,900 |
12 Sep 2023 | JPY | 2,882 | 2,909.5 | 2,878 | 2,909.5 | 2,909.5 | +36 (+1.25%) | 116,100 |
11 Sep 2023 | JPY | 2,862.5 | 2,888.5 | 2,846 | 2,873.5 | 2,873.5 | +12 (+0.42%) | 178,100 |
8 Sep 2023 | JPY | 2,897 | 2,914 | 2,823 | 2,861.5 | 2,861.5 | -37.5 (-1.29%) | 357,600 |
7 Sep 2023 | JPY | 2,912 | 2,936.5 | 2,882 | 2,899 | 2,899 | -6.5 (-0.22%) | 186,900 |
6 Sep 2023 | JPY | 2,953.5 | 2,953.5 | 2,877.5 | 2,905.5 | 2,905.5 | -53 (-1.79%) | 255,200 |
5 Sep 2023 | JPY | 2,953 | 2,972.5 | 2,921.5 | 2,958.5 | 2,958.5 | -4.5 (-0.15%) | 346,500 |
4 Sep 2023 | JPY | 2,967.5 | 2,974.5 | 2,941 | 2,963 | 2,963 | -2 (-0.07%) | 148,700 |
1 Sep 2023 | JPY | 2,933 | 2,967 | 2,933 | 2,965 | 2,965 | +45 (+1.54%) | 184,800 |
31 Aug 2023 | JPY | 2,902 | 2,933.5 | 2,899.5 | 2,920 | 2,920 | +17.5 (+0.60%) | 203,200 |
30 Aug 2023 | JPY | 2,900 | 2,920 | 2,889.5 | 2,902.5 | 2,902.5 | +11.5 (+0.40%) | 220,000 |
29 Aug 2023 | JPY | 2,881 | 2,897.5 | 2,866.5 | 2,891 | 2,891 | +13.5 (+0.47%) | 126,700 |
28 Aug 2023 | JPY | 2,864 | 2,877.5 | 2,857 | 2,877.5 | 2,877.5 | +42.5 (+1.50%) | 140,000 |
25 Aug 2023 | JPY | 2,841.5 | 2,854.5 | 2,822 | 2,835 | 2,835 | -14.5 (-0.51%) | 138,500 |
24 Aug 2023 | JPY | 2,839 | 2,874.5 | 2,824 | 2,849.5 | 2,849.5 | +7 (+0.25%) | 173,500 |
23 Aug 2023 | JPY | 2,852.5 | 2,856.5 | 2,834.5 | 2,842.5 | 2,842.5 | -14.5 (-0.51%) | 100,500 |
22 Aug 2023 | JPY | 2,849 | 2,877 | 2,834 | 2,857 | 2,857 | +15.5 (+0.55%) | 152,000 |